Cboe US - Delayed Quote USD

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

105.38 -0.21 (-0.20%)
At close: October 21 at 4:00 PM EDT
105.38 0.00 (0.00%)
After hours: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 105.43 105.61 104.88 105.38 105.38 131,200
Oct 18, 2024 105.44 105.69 105.27 105.60 105.60 52,200
Oct 17, 2024 105.78 105.79 105.17 105.21 105.21 73,000
Oct 16, 2024 104.76 105.27 104.62 105.15 105.15 52,000
Oct 15, 2024 105.52 105.64 104.55 104.72 104.72 66,000
Oct 14, 2024 104.94 105.66 104.94 105.52 105.52 222,700
Oct 11, 2024 103.92 104.82 103.92 104.69 104.69 157,000
Oct 10, 2024 103.98 104.28 103.75 104.04 104.04 118,000
Oct 9, 2024 103.41 104.26 103.41 104.15 104.15 155,300
Oct 8, 2024 102.82 103.53 102.80 103.39 103.39 214,000
Oct 7, 2024 103.03 103.23 102.32 102.46 102.46 64,300
Oct 4, 2024 103.24 103.43 102.57 103.42 103.42 56,400
Oct 3, 2024 102.32 102.78 102.11 102.50 102.50 57,400
Oct 2, 2024 102.40 102.85 102.04 102.65 102.65 44,400
Oct 1, 2024 103.52 103.52 102.19 102.65 102.65 112,700
Sep 30, 2024 102.98 103.61 102.58 103.58 103.58 80,200
Sep 27, 2024 103.48 103.61 103.02 103.18 103.18 74,800
Sep 26, 2024 103.75 103.75 102.91 103.39 103.39 78,700
Sep 25, 2024 103.12 103.24 102.76 102.93 102.93 155,100
Sep 24, 2024 0.31 Dividend
Sep 24, 2024 102.97 103.11 102.51 103.11 103.11 91,700
Sep 23, 2024 102.99 103.25 102.90 103.15 102.84 90,800
Sep 20, 2024 102.85 103.07 102.39 102.87 102.56 148,100
Sep 19, 2024 103.04 103.43 102.62 103.07 102.76 130,000
Sep 18, 2024 101.70 102.50 101.27 101.36 101.06 71,900
Sep 17, 2024 102.00 102.24 101.25 101.60 101.30 92,300
Sep 16, 2024 101.34 101.58 101.06 101.56 101.26 54,300
Sep 13, 2024 101.08 101.60 101.00 101.38 101.08 68,600
Sep 12, 2024 100.20 100.94 99.85 100.89 100.59 305,500
Sep 11, 2024 98.99 100.11 97.44 100.01 99.71 122,900
Sep 10, 2024 98.95 99.04 98.04 99.02 98.72 189,100
Sep 9, 2024 98.20 98.81 97.91 98.62 98.33 97,600
Sep 6, 2024 99.18 99.37 97.35 97.48 97.19 154,000
Sep 5, 2024 99.41 99.85 98.71 99.14 98.84 111,500
Sep 4, 2024 99.22 100.04 99.15 99.42 99.12 106,300
Sep 3, 2024 101.14 101.29 99.18 99.63 99.33 110,700
Aug 30, 2024 101.14 101.97 100.58 101.76 101.46 1,504,100
Aug 29, 2024 100.96 101.74 100.62 100.81 100.51 324,800
Aug 28, 2024 101.21 101.28 100.18 100.68 100.38 55,600
Aug 27, 2024 100.90 101.41 100.90 101.32 101.02 65,500
Aug 26, 2024 101.63 101.70 100.94 101.16 100.86 63,200
Aug 23, 2024 100.90 101.51 100.63 101.46 101.16 73,400
Aug 22, 2024 101.49 101.60 100.15 100.32 100.02 56,900
Aug 21, 2024 100.99 101.34 100.70 101.17 100.87 99,100
Aug 20, 2024 100.85 101.19 100.58 100.75 100.45 100,800
Aug 19, 2024 100.10 100.99 100.06 100.99 100.69 85,000
Aug 16, 2024 99.33 100.15 99.33 99.98 99.68 168,300
Aug 15, 2024 99.08 99.84 99.08 99.78 99.48 47,300
Aug 14, 2024 97.96 98.31 97.47 98.10 97.81 81,900
Aug 13, 2024 96.72 97.79 96.72 97.76 97.47 56,600
Aug 12, 2024 96.37 96.61 95.86 96.19 95.90 101,000
Aug 9, 2024 95.64 96.40 95.42 96.17 95.88 395,600
Aug 8, 2024 94.49 95.81 94.16 95.68 95.39 66,600
Aug 7, 2024 95.24 95.78 93.41 93.50 93.22 106,500
Aug 6, 2024 93.67 95.47 93.44 94.11 93.83 112,600
Aug 5, 2024 91.96 94.38 91.91 93.22 92.94 185,300
Aug 2, 2024 96.46 96.77 95.35 96.05 95.76 385,600
Aug 1, 2024 99.61 100.09 97.32 97.91 97.62 82,000
Jul 31, 2024 99.14 99.83 98.94 99.32 99.02 77,000
Jul 30, 2024 98.44 98.70 97.23 97.78 97.49 61,000
Jul 29, 2024 98.54 98.66 97.99 98.26 97.97 76,000
Jul 26, 2024 97.78 98.72 97.74 98.19 97.90 125,200
Jul 25, 2024 97.62 98.74 97.11 97.11 96.82 109,600
Jul 24, 2024 98.98 99.12 97.57 97.59 97.30 102,600
Jul 23, 2024 100.05 100.47 99.90 99.92 99.62 50,300
Jul 22, 2024 99.72 100.17 99.47 100.06 99.76 94,500
Jul 19, 2024 99.54 99.90 98.89 99.01 98.71 106,300
Jul 18, 2024 100.72 100.91 99.26 99.63 99.33 167,300
Jul 17, 2024 100.78 101.11 100.46 100.46 100.16 88,200
Jul 16, 2024 101.57 101.97 101.46 101.92 101.62 139,400
Jul 15, 2024 101.36 101.89 101.01 101.30 101.00 83,400
Jul 12, 2024 100.51 101.67 100.51 100.98 100.68 113,900
Jul 11, 2024 101.28 101.43 100.28 100.40 100.10 218,400
Jul 10, 2024 100.49 101.30 100.40 101.22 100.92 101,800
Jul 9, 2024 100.37 100.50 100.23 100.23 99.93 153,100
Jul 8, 2024 100.20 100.31 100.01 100.20 99.90 607,600
Jul 5, 2024 99.54 100.13 99.49 100.06 99.76 94,800
Jul 3, 2024 99.00 99.52 99.00 99.48 99.18 67,600
Jul 2, 2024 98.06 99.02 98.06 99.01 98.71 70,100
Jul 1, 2024 98.36 98.47 97.86 98.36 98.07 707,200
Jun 28, 2024 98.71 99.25 97.97 98.12 97.83 76,900
Jun 27, 2024 98.27 98.58 98.25 98.54 98.25 126,100
Jun 26, 2024 98.00 98.46 98.00 98.35 98.06 90,600
Jun 25, 2024 0.32 Dividend
Jun 25, 2024 98.05 98.29 97.82 98.22 97.93 261,500
Jun 24, 2024 98.33 98.85 98.16 98.16 97.54 47,500
Jun 21, 2024 98.44 98.67 98.29 98.43 97.81 56,100
Jun 20, 2024 98.96 99.15 98.29 98.58 97.96 97,600
Jun 18, 2024 98.58 98.89 98.58 98.82 98.20 422,300
Jun 17, 2024 97.75 98.86 97.66 98.58 97.96 52,600
Jun 14, 2024 97.43 97.86 97.39 97.86 97.25 63,400
Jun 13, 2024 98.05 98.05 97.32 97.78 97.17 162,000
Jun 12, 2024 97.72 98.12 97.53 97.65 97.04 100,800
Jun 11, 2024 96.35 96.83 96.00 96.82 96.21 57,100
Jun 10, 2024 96.13 96.58 96.06 96.57 95.96 44,600
Jun 7, 2024 96.18 96.75 96.06 96.30 95.70 91,600
Jun 6, 2024 96.44 96.48 96.09 96.38 95.78 72,600
Jun 5, 2024 95.71 96.39 95.44 96.39 95.79 93,300
Jun 4, 2024 94.95 95.38 94.66 95.23 94.63 51,900
Jun 3, 2024 95.31 95.41 94.22 95.11 94.51 449,200
May 31, 2024 94.49 95.09 93.50 94.95 94.35 286,600
May 30, 2024 94.62 94.75 94.10 94.29 93.70 58,600
May 29, 2024 94.80 95.18 94.80 94.92 94.33 162,800
May 28, 2024 95.76 95.76 95.14 95.58 94.98 89,500
May 24, 2024 95.20 95.73 95.14 95.57 94.97 67,100
May 23, 2024 96.22 96.22 94.78 94.94 94.35 86,700
May 22, 2024 95.82 95.97 95.33 95.67 95.07 68,900
May 21, 2024 95.54 96.01 95.54 95.95 95.35 85,700
May 20, 2024 95.57 96.02 95.57 95.73 95.13 123,000
May 17, 2024 95.51 95.64 95.32 95.61 95.01 114,200
May 16, 2024 95.62 95.97 95.47 95.47 94.87 62,100
May 15, 2024 94.91 95.72 94.85 95.64 95.04 93,800
May 14, 2024 94.03 94.57 94.01 94.49 93.90 65,300
May 13, 2024 94.34 94.34 93.94 94.05 93.46 54,300
May 10, 2024 94.14 94.33 93.90 94.04 93.45 93,900
May 9, 2024 93.37 93.95 93.34 93.93 93.34 129,900
May 8, 2024 93.01 93.50 93.01 93.42 92.83 60,300
May 7, 2024 93.48 93.71 93.32 93.45 92.86 797,200
May 6, 2024 92.82 93.35 92.74 93.34 92.76 577,300
May 3, 2024 92.38 92.54 91.87 92.40 91.82 119,900
May 2, 2024 91.00 91.36 90.26 91.29 90.72 88,700
May 1, 2024 90.62 91.69 90.35 90.39 89.82 89,900
Apr 30, 2024 91.88 92.01 90.64 90.64 90.07 118,000
Apr 29, 2024 92.15 92.21 91.62 92.13 91.55 102,300
Apr 26, 2024 91.53 92.08 91.38 91.79 91.21 129,100
Apr 25, 2024 90.02 91.08 89.84 90.95 90.38 198,600
Apr 24, 2024 91.37 91.58 90.88 91.26 90.69 82,000
Apr 23, 2024 90.65 91.40 90.52 91.30 90.73 124,200
Apr 22, 2024 89.84 90.73 89.50 90.11 89.55 167,400
Apr 19, 2024 90.17 90.36 89.17 89.42 88.86 739,600
Apr 18, 2024 90.63 90.94 90.04 90.21 89.64 415,400
Apr 17, 2024 91.31 91.34 90.20 90.38 89.81 68,700
Apr 16, 2024 91.12 91.41 90.73 90.90 90.33 95,800
Apr 15, 2024 92.95 93.01 90.96 91.11 90.53 78,900
Apr 12, 2024 92.91 93.17 91.99 92.25 91.67 175,800
Apr 11, 2024 93.20 93.82 92.61 93.63 93.04 129,900
Apr 10, 2024 92.60 93.26 92.56 92.90 92.32 140,100
Apr 9, 2024 93.97 93.98 92.94 93.83 93.24 259,200
Apr 8, 2024 93.81 93.96 93.56 93.66 93.07 66,600
Apr 5, 2024 92.86 93.93 92.81 93.65 93.06 82,400
Apr 4, 2024 94.43 94.60 92.62 92.66 92.08 106,000
Apr 3, 2024 93.46 94.05 93.45 93.78 93.19 92,600
Apr 2, 2024 93.46 93.69 93.25 93.68 93.09 147,100
Apr 1, 2024 94.66 94.66 94.07 94.32 93.73 140,600
Mar 28, 2024 94.45 94.70 94.41 94.43 93.84 318,700
Mar 27, 2024 94.09 94.45 93.83 94.42 93.83 134,700
Mar 26, 2024 94.10 94.19 93.62 93.65 93.06 160,100
Mar 25, 2024 93.92 94.06 93.84 93.90 93.31 109,400
Mar 22, 2024 94.36 94.36 94.08 94.14 93.55 126,200
Mar 21, 2024 94.51 94.65 94.28 94.33 93.74 170,400
Mar 20, 2024 93.11 93.99 93.04 93.94 93.35 96,100
Mar 19, 2024 0.24 Dividend
Mar 19, 2024 92.36 93.13 92.32 93.12 92.54 97,600
Mar 18, 2024 93.02 93.28 92.78 92.87 92.05 114,600
Mar 15, 2024 92.36 92.61 92.04 92.27 91.45 146,900
Mar 14, 2024 93.37 93.40 92.41 92.94 92.12 145,700
Mar 13, 2024 93.28 93.37 92.91 93.12 92.30 80,500
Mar 12, 2024 92.66 93.36 92.25 93.26 92.44 103,300
Mar 11, 2024 92.06 92.39 91.85 92.27 91.45 90,000
Mar 8, 2024 93.18 93.53 92.31 92.41 91.59 87,300
Mar 7, 2024 92.55 93.13 92.55 93.09 92.27 280,300
Mar 6, 2024 92.10 92.44 91.83 92.03 91.22 118,200
Mar 5, 2024 92.09 92.15 91.17 91.59 90.78 83,200
Mar 4, 2024 92.49 92.85 92.48 92.58 91.76 108,200
Mar 1, 2024 91.95 92.68 91.92 92.64 91.82 81,600
Feb 29, 2024 91.80 92.07 91.30 91.88 91.07 150,500
Feb 28, 2024 91.24 91.58 91.23 91.45 90.64 69,200
Feb 27, 2024 91.54 91.61 91.24 91.59 90.78 77,500
Feb 26, 2024 91.77 91.86 91.39 91.39 90.58 85,100
Feb 23, 2024 91.96 92.11 91.58 91.69 90.88 116,500
Feb 22, 2024 90.99 91.81 90.86 91.68 90.87 140,700
Feb 21, 2024 89.43 89.83 89.15 89.83 89.04 177,800
Feb 20, 2024 89.87 89.99 89.35 89.77 88.98 151,400
Feb 16, 2024 90.70 90.89 90.21 90.31 89.51 178,500
Feb 15, 2024 90.20 90.78 90.17 90.75 89.95 842,800
Feb 14, 2024 89.77 90.17 89.36 90.16 89.36 112,600
Feb 13, 2024 89.27 89.60 88.68 89.27 88.48 150,000
Feb 12, 2024 90.61 90.99 90.42 90.50 89.70 150,000
Feb 9, 2024 90.18 90.68 90.09 90.58 89.78 227,900
Feb 8, 2024 89.94 90.10 89.88 90.10 89.30 158,400
Feb 7, 2024 89.60 90.04 89.47 89.96 89.17 140,200
Feb 6, 2024 89.13 89.20 88.87 89.20 88.41 97,000
Feb 5, 2024 89.16 89.20 88.55 88.96 88.17 75,300
Feb 2, 2024 88.41 89.57 88.41 89.27 88.48 94,000
Feb 1, 2024 87.60 88.37 87.39 88.37 87.59 75,700
Jan 31, 2024 88.19 88.34 87.24 87.27 86.50 179,300
Jan 30, 2024 88.72 88.79 88.54 88.69 87.91 178,900
Jan 29, 2024 88.15 88.80 88.04 88.75 87.97 60,400
Jan 26, 2024 88.06 88.33 87.90 88.08 87.30 151,000
Jan 25, 2024 88.02 88.17 87.70 88.11 87.33 93,500
Jan 24, 2024 88.15 88.31 87.62 87.66 86.89 75,500
Jan 23, 2024 87.49 87.64 87.26 87.60 86.83 128,100
Jan 22, 2024 87.48 87.68 87.23 87.37 86.60 195,300
Jan 19, 2024 86.38 87.18 86.17 87.13 86.36 555,800
Jan 18, 2024 85.66 86.14 85.36 86.05 85.29 135,900
Jan 17, 2024 85.22 85.40 84.88 85.33 84.58 61,400
Jan 16, 2024 85.78 86.07 85.50 85.79 85.03 142,600
Jan 12, 2024 86.24 86.41 85.90 86.15 85.39 65,500
Jan 11, 2024 86.34 86.40 85.32 86.05 85.29 159,900
Jan 10, 2024 85.69 86.24 85.59 86.08 85.32 131,600
Jan 9, 2024 85.28 85.77 85.22 85.59 84.83 47,400
Jan 8, 2024 84.50 85.73 84.50 85.72 84.96 133,700
Jan 5, 2024 84.38 84.92 84.26 84.48 83.73 299,700
Jan 4, 2024 84.48 85.03 84.37 84.37 83.62 169,400
Jan 3, 2024 84.90 85.04 84.58 84.64 83.89 217,700
Jan 2, 2024 85.28 85.58 85.00 85.38 84.63 59,600
Dec 29, 2023 86.06 86.24 85.61 85.89 85.13 98,400
Dec 28, 2023 86.13 86.32 86.11 86.19 85.43 81,100
Dec 27, 2023 85.86 86.17 85.86 86.13 85.37 321,500
Dec 26, 2023 85.71 86.11 85.71 85.97 85.21 60,700
Dec 22, 2023 85.64 85.90 85.36 85.61 84.85 72,400
Dec 21, 2023 85.22 85.48 84.85 85.44 84.69 72,200
Dec 20, 2023 85.71 86.03 84.57 84.57 83.82 80,500
Dec 19, 2023 0.41 Dividend
Dec 19, 2023 85.44 85.82 85.43 85.82 85.06 86,000
Dec 18, 2023 85.46 85.88 85.44 85.72 84.56 129,400
Dec 15, 2023 85.28 85.46 85.11 85.28 84.12 164,400
Dec 14, 2023 85.36 85.64 84.94 85.37 84.21 1,164,300
Dec 13, 2023 83.94 85.05 83.86 85.03 83.88 112,500
Dec 12, 2023 83.36 83.90 83.36 83.89 82.75 60,800
Dec 11, 2023 83.05 83.54 83.05 83.50 82.37 74,500
Dec 8, 2023 82.57 83.25 82.57 83.14 82.01 144,300
Dec 7, 2023 82.50 82.84 82.44 82.77 81.65 79,400
Dec 6, 2023 82.82 82.86 82.12 82.14 81.03 138,800
Dec 5, 2023 82.20 82.64 82.19 82.47 81.35 117,500
Dec 4, 2023 82.34 82.56 82.12 82.51 81.39 154,900
Dec 1, 2023 82.27 83.02 82.27 82.98 81.86 64,600
Nov 30, 2023 82.28 82.49 81.92 82.43 81.31 82,400
Nov 29, 2023 82.53 82.77 82.07 82.13 81.02 182,200
Nov 28, 2023 81.90 82.33 81.87 82.10 80.99 52,100
Nov 27, 2023 82.01 82.20 81.94 82.00 80.89 98,400
Nov 24, 2023 82.03 82.15 82.03 82.12 81.01 61,600
Nov 22, 2023 81.98 82.28 81.89 82.04 80.93 476,600
Nov 21, 2023 81.67 81.80 81.51 81.71 80.60 62,100
Nov 20, 2023 81.17 82.05 81.17 81.89 80.78 130,800
Nov 17, 2023 81.22 81.38 81.04 81.28 80.18 75,700
Nov 16, 2023 80.96 81.20 80.81 81.17 80.07 123,800
Nov 15, 2023 81.16 81.41 80.96 81.09 79.99 164,200
Nov 14, 2023 80.40 81.15 80.40 80.95 79.85 74,900
Nov 13, 2023 79.15 79.48 79.01 79.35 78.27 51,300
Nov 10, 2023 78.48 79.43 78.30 79.42 78.34 66,400
Nov 9, 2023 79.05 79.05 78.14 78.20 77.14 78,200
Nov 8, 2023 78.81 78.91 78.42 78.84 77.77 59,300
Nov 7, 2023 78.47 78.88 78.42 78.70 77.63 39,600
Nov 6, 2023 78.48 78.50 78.14 78.50 77.44 97,300
Nov 3, 2023 77.96 78.68 77.96 78.38 77.32 102,400
Nov 2, 2023 76.76 77.71 76.76 77.54 76.49 72,000
Nov 1, 2023 75.42 76.23 75.42 76.14 75.11 201,500
Oct 31, 2023 74.85 75.37 74.61 75.33 74.31 296,000
Oct 30, 2023 74.44 74.96 74.32 74.86 73.85 40,000
Oct 27, 2023 74.52 74.61 73.72 74.00 73.00 46,700
Oct 26, 2023 74.99 74.99 74.12 74.30 73.29 61,300
Oct 25, 2023 75.95 75.97 75.13 75.22 74.20 78,200
Oct 24, 2023 76.14 76.50 75.90 76.35 75.32 51,100
Oct 23, 2023 75.55 76.41 75.48 75.72 74.69 47,000

Related Tickers